Tradegate Exchange

Microsoft Corp.

606

558

449.10

Date	Time	Volume	Order Volume	Price
14/08/2025	15:49:13.432	3		449.10
			3	449.10
			3	449.10
14/08/2025	15:49:10.180	62		449.10
			62	449.10
			62	449.10
14/08/2025	15:47:48.795	5		449.00
			5	449.00
			5	449.00
14/08/2025	15:47:48.758	10		449.00
			10	449.00
			10	449.00
14/08/2025	15:46:03.803	3		448.40
			3	448.40
			3	448.40
14/08/2025	15:45:41.634	1		448.40
			1	448.40
			1	448.40
14/08/2025	15:45:39.230	25		448.65
			25	448.65
			25	448.65
14/08/2025	15:45:32.013	2		448.70
			2	448.70
			2	448.70
14/08/2025	15:45:16.412	3		448.20
			3	448.20
			3	448.20
14/08/2025	15:45:07.996	2		448.30
			2	448.30
			2	448.30
14/08/2025	15:44:08.308	40		447.90
			40	447.90
			40	447.90
14/08/2025	15:42:34.859	2		447.15
			2	447.15
			2	447.15
14/08/2025	15:41:50.907	2		447.75
			2	447.75
			2	447.75
14/08/2025	15:40:32.472	2		446.30
			2	446.30
			2	446.30
14/08/2025	15:40:06.377	47		446.30
			47	446.30
			47	446.30
14/08/2025	15:39:04.193	18		446.50
			18	446.50
			18	446.50
14/08/2025	15:38:56.495	1		446.60
			1	446.60
			1	446.60
14/08/2025	15:38:10.047	10		446.85
			10	446.85
			10	446.85
14/08/2025	15:37:58.358	1		446.90
			1	446.90
			1	446.90
14/08/2025	15:37:58.059	1		446.90
			1	446.90
			1	446.90
14/08/2025	15:37:32.590	2		446.70
			2	446.70
			2	446.70
14/08/2025	15:37:04.186	19		447.20
			19	447.20
			19	447.20
14/08/2025	15:37:03.288	1		446.95
			1	446.95
			1	446.95
14/08/2025	15:36:35.982	3		446.60
			3	446.60
			3	446.60
14/08/2025	15:36:15.153	10		446.55
			10	446.55
			10	446.55
14/08/2025	15:35:23.939	3		446.75
			3	446.75
			3	446.75
14/08/2025	15:35:04.502	500		447.10
			500	447.10
			500	447.10
14/08/2025	15:35:01.861	20		447.55
			20	447.55
			20	447.55
14/08/2025	15:33:35.227	2		447.20
			2	447.20
			2	447.20
14/08/2025	15:32:01.980	5		447.40
			5	447.40
			5	447.40
14/08/2025	15:31:50.389	2		447.65
			2	447.65
			2	447.65
14/08/2025	15:31:26.412	18		447.55
			18	447.55
			18	447.55
14/08/2025	15:30:21.336	17		447.95
			17	447.95
			15	447.95
			2	447.95
14/08/2025	15:26:39.693	22		447.50
			22	447.50
			22	447.50
14/08/2025	15:25:37.974	3		447.65
			3	447.65
			3	447.65
14/08/2025	15:25:02.544	9		447.85
			9	447.85
			9	447.85
14/08/2025	15:24:47.020	2		447.80
			2	447.80
			2	447.80
14/08/2025	15:24:31.922	6		447.85
			6	447.85
			6	447.85
14/08/2025	15:21:12.776	3		447.40
			3	447.40
			3	447.40
14/08/2025	15:19:32.483	20		446.95
			20	446.95
			20	446.95
14/08/2025	15:17:28.013	1		447.15
			1	447.15
			1	447.15
14/08/2025	15:16:46.799	1		446.95
			1	446.95
			1	446.95
14/08/2025	15:14:58.223	5		447.40
			5	447.40
			5	447.40
14/08/2025	15:14:35.861	1		447.00
			1	447.00
			1	447.00
14/08/2025	15:14:14.474	70		447.35
			70	447.35
			70	447.35
14/08/2025	15:14:03.627	4		447.00
			4	447.00
			4	447.00
14/08/2025	15:13:50.106	100		447.35
			100	447.35
			100	447.35
14/08/2025	15:13:40.769	50		446.90
			12	446.90
			50	446.90
			38	446.90
14/08/2025	15:12:59.289	14		446.95
			14	446.95
			14	446.95
14/08/2025	15:12:30.060	25		447.35
			1	447.35
			25	447.35
			1	447.35
			20	447.35
			3	447.35
14/08/2025	15:12:30.012	37		447.35
			2	447.35
			35	447.35
			37	447.35
14/08/2025	15:11:44.551	10		447.00
			10	447.00
			10	447.00
14/08/2025	15:11:39.705	100		447.35
			100	447.35
			100	447.35
14/08/2025	15:10:41.113	9		447.60
			9	447.60
			9	447.60
14/08/2025	15:08:48.517	5		448.05
			5	448.05
			5	448.05
14/08/2025	15:08:48.390	2		448.05
			2	448.05
			2	448.05
14/08/2025	15:06:15.285	5		447.15
			5	447.15
			5	447.15
14/08/2025	15:05:33.335	3		447.10
			3	447.10
			3	447.10
14/08/2025	15:05:00.619	1		447.45
			1	447.45
			1	447.45
14/08/2025	15:03:45.039	3		447.45
			3	447.45
			3	447.45
14/08/2025	15:03:24.637	1		447.50
			1	447.50
			1	447.50
14/08/2025	15:02:50.102	1		447.50
			1	447.50
			1	447.50
14/08/2025	15:01:31.710	3		447.70
			3	447.70
			3	447.70
14/08/2025	15:00:19.342	3		447.15
			3	447.15
			3	447.15
14/08/2025	14:59:05.669	9		447.10
			9	447.10
			9	447.10
14/08/2025	14:53:01.644	250		446.75
			250	446.75
			250	446.75
14/08/2025	14:52:58.201	45		446.65
			45	446.65
			45	446.65
14/08/2025	14:51:20.614	1		446.55
			1	446.55
			1	446.55
14/08/2025	14:50:28.520	60		446.60
			60	446.60
			60	446.60
14/08/2025	14:49:03.932	1		446.65
			1	446.65
			1	446.65
14/08/2025	14:48:46.954	4		446.70
			4	446.70
			4	446.70
14/08/2025	14:48:08.907	80		446.85
			80	446.85
			80	446.85
14/08/2025	14:48:05.148	9		446.60
			9	446.60
			9	446.60
14/08/2025	14:47:57.907	1		446.85
			1	446.85
			1	446.85
14/08/2025	14:47:20.183	20		446.60
			20	446.60
			20	446.60
14/08/2025	14:45:33.771	3		446.30
			3	446.30
			3	446.30
14/08/2025	14:45:09.126	1		446.70
			1	446.70
			1	446.70
14/08/2025	14:45:05.882	4		446.45
			4	446.45
			4	446.45
14/08/2025	14:43:02.890	240		446.90
			240	446.90
			240	446.90
14/08/2025	14:42:29.832	1		446.95
			1	446.95
			1	446.95
14/08/2025	14:42:06.262	12		447.25
			12	447.25
			12	447.25
14/08/2025	14:41:02.627	1		446.65
			1	446.65
			1	446.65
14/08/2025	14:40:32.280	25		446.60
			25	446.60
			25	446.60
14/08/2025	14:39:00.176	20		446.65
			20	446.65
			20	446.65
14/08/2025	14:38:23.513	1		446.55
			1	446.55
			1	446.55
14/08/2025	14:36:51.490	1		446.20
			1	446.20
			1	446.20
14/08/2025	14:36:29.947	56		446.15
			56	446.15
			56	446.15
14/08/2025	14:34:54.086	3		446.70
			3	446.70
			3	446.70
14/08/2025	14:34:15.512	44		447.05
			44	447.05
			44	447.05
14/08/2025	14:32:54.704	17		447.75
			17	447.75
			17	447.75
14/08/2025	14:32:37.857	3		447.00
			3	447.00
			3	447.00
14/08/2025	14:27:42.265	5		447.45
			5	447.45
			5	447.45
14/08/2025	14:26:15.116	10		447.30
			10	447.30
			10	447.30
14/08/2025	14:24:29.093	260		447.20
			260	447.20
			260	447.20
14/08/2025	14:22:55.471	3		447.10
			3	447.10
			3	447.10
14/08/2025	14:22:18.042	4		447.05
			4	447.05
			4	447.05
14/08/2025	14:22:17.226	4		447.05
			4	447.05
			4	447.05
14/08/2025	14:20:20.485	2		447.40
			2	447.40
			2	447.40
14/08/2025	14:17:38.221	12		447.65
			12	447.65
			12	447.65
14/08/2025	14:17:30.973	8		447.20
			8	447.20
			8	447.20
14/08/2025	14:16:23.419	28		447.30
			28	447.30
			28	447.30
14/08/2025	14:15:33.933	5		447.25
			5	447.25
			5	447.25
14/08/2025	14:15:13.596	1		447.50
			1	447.50
			1	447.50
14/08/2025	14:12:38.343	22		447.20
			22	447.20
			22	447.20
14/08/2025	14:10:38.167	20		446.95
			20	446.95
			20	446.95
14/08/2025	14:10:00.334	1		446.95
			1	446.95
			1	446.95
14/08/2025	14:09:40.355	2		446.70
			2	446.70
			2	446.70
14/08/2025	14:08:07.193	10		446.90
			10	446.90
			10	446.90
14/08/2025	14:03:27.651	45		446.95
			45	446.95
			45	446.95
14/08/2025	14:01:27.261	10		446.70
			5	446.70
			5	446.70
			10	446.70
14/08/2025	13:59:56.441	35		446.80
			35	446.80
			35	446.80
14/08/2025	13:59:54.166	2		446.80
			2	446.80
			2	446.80
14/08/2025	13:58:20.268	18		446.85
			18	446.85
			18	446.85
14/08/2025	13:57:22.395	50		446.85
			50	446.85
			50	446.85
14/08/2025	13:56:33.868	20		446.85
			20	446.85
			20	446.85
14/08/2025	13:55:11.691	3		447.10
			3	447.10
			3	447.10
14/08/2025	13:54:27.916	8		447.00
			8	447.00
			8	447.00
14/08/2025	13:51:21.567	6		447.25
			6	447.25
			6	447.25
14/08/2025	13:51:03.756	3		446.95
			3	446.95
			3	446.95
14/08/2025	13:50:50.972	8		447.30
			8	447.30
			8	447.30
14/08/2025	13:50:36.586	1		447.40
			1	447.40
			1	447.40
14/08/2025	13:50:34.169	1		447.40
			1	447.40
			1	447.40
14/08/2025	13:50:29.508	2		447.40
			2	447.40
			2	447.40
14/08/2025	13:50:00.920	23		447.10
			23	447.10
			23	447.10
14/08/2025	13:49:52.361	5		447.15
			5	447.15
			5	447.15
14/08/2025	13:49:43.986	2		447.35
			2	447.35
			2	447.35
14/08/2025	13:47:59.028	300		447.35
			300	447.35
			300	447.35
14/08/2025	13:47:52.085	300		447.30
			300	447.30
			300	447.30
14/08/2025	13:46:38.402	1		447.35
			1	447.35
			1	447.35
14/08/2025	13:46:24.755	2		447.05
			2	447.05
			2	447.05
14/08/2025	13:44:52.516	10		447.15
			10	447.15
			10	447.15
14/08/2025	13:44:15.317	164		446.95
			15	446.95
			164	446.95
			149	446.95
14/08/2025	13:43:39.368	300		447.00
			300	447.00
			300	447.00
14/08/2025	13:41:59.086	1		447.30
			1	447.30
			1	447.30
14/08/2025	13:41:26.116	52		447.30
			52	447.30
			52	447.30
14/08/2025	13:41:17.039	1		447.05
			1	447.05
			1	447.05
14/08/2025	13:38:25.501	1		447.35
			1	447.35
			1	447.35
14/08/2025	13:35:46.410	12		447.35
			12	447.35
			12	447.35
14/08/2025	13:32:18.475	5		447.05
			5	447.05
			5	447.05
14/08/2025	13:29:46.299	2		447.05
			2	447.05
			2	447.05
14/08/2025	13:29:26.949	10		447.30
			10	447.30
			10	447.30
14/08/2025	13:27:15.462	9		447.15
			9	447.15
			9	447.15
14/08/2025	13:26:59.366	6		447.10
			6	447.10
			6	447.10
14/08/2025	13:24:56.470	1		447.15
			1	447.15
			1	447.15
14/08/2025	13:24:25.887	1		447.00
			1	447.00
			1	447.00
14/08/2025	13:24:02.007	90		446.95
			90	446.95
			90	446.95
14/08/2025	13:23:12.499	10		447.20
			10	447.20
			10	447.20
14/08/2025	13:21:50.748	25		446.85
			25	446.85
			25	446.85
14/08/2025	13:21:45.747	4		446.85
			4	446.85
			4	446.85
14/08/2025	13:20:32.278	123		447.05
			123	447.05
			123	447.05
14/08/2025	13:18:58.664	50		446.80
			50	446.80
			50	446.80
14/08/2025	13:18:26.997	2		446.95
			2	446.95
			2	446.95
14/08/2025	13:17:43.988	5		446.95
			5	446.95
			5	446.95
14/08/2025	13:17:39.258	11		446.80
			5	446.80
			7	446.80
			4	446.80
			1	446.80
			3	446.80
			2	446.80
14/08/2025	13:14:53.953	1		446.90
			1	446.90
			1	446.90
14/08/2025	13:13:44.463	300		446.85
			300	446.85
			300	446.85
14/08/2025	13:10:57.533	300		446.80
			300	446.80
			300	446.80
14/08/2025	13:10:19.810	36		446.95
			36	446.95
			36	446.95
14/08/2025	13:10:17.840	49		446.75
			49	446.75
			49	446.75
14/08/2025	13:09:04.819	3		446.85
			3	446.85
			3	446.85
14/08/2025	13:05:42.930	5		446.70
			5	446.70
			5	446.70
14/08/2025	13:05:06.390	10		447.05
			10	447.05
			10	447.05
14/08/2025	13:03:10.898	211		446.85
			211	446.85
			211	446.85
14/08/2025	13:02:53.309	1		447.05
			1	447.05
			1	447.05
14/08/2025	13:01:53.486	11		446.75
			11	446.75
			11	446.75
14/08/2025	13:01:28.170	30		446.95
			30	446.95
			30	446.95
14/08/2025	12:58:33.809	3		446.75
			3	446.75
			3	446.75
14/08/2025	12:58:05.741	1		447.10
			1	447.10
			1	447.10
14/08/2025	12:54:51.575	6		447.10
			6	447.10
			6	447.10
14/08/2025	12:54:37.997	3		447.10
			3	447.10
			3	447.10
14/08/2025	12:53:24.266	6		447.05
			6	447.05
			6	447.05
14/08/2025	12:53:01.329	25		446.70
			25	446.70
			25	446.70
14/08/2025	12:52:11.055	7		447.05
			7	447.05
			7	447.05
14/08/2025	12:51:36.194	95		447.00
			95	447.00
			7	447.00
			88	447.00
14/08/2025	12:51:11.745	112		446.95
			112	446.95
			112	446.95
14/08/2025	12:50:34.959	1		446.95
			1	446.95
			1	446.95
14/08/2025	12:49:26.514	11		446.80
			11	446.80
			11	446.80
14/08/2025	12:49:16.537	150		446.80
			150	446.80
			150	446.80
14/08/2025	12:49:10.276	2		446.95
			2	446.95
			2	446.95
14/08/2025	12:48:57.129	1		446.95
			1	446.95
			1	446.95
14/08/2025	12:48:51.594	1		446.95
			1	446.95
			1	446.95
14/08/2025	12:48:14.651	1		446.80
			1	446.80
			1	446.80
14/08/2025	12:47:54.026	300		447.20
			300	447.20
			300	447.20
14/08/2025	12:44:49.783	8		446.85
			8	446.85
			8	446.85
14/08/2025	12:43:36.010	23		447.00
			23	447.00
			23	447.00
14/08/2025	12:43:04.817	3		446.70
			3	446.70
			3	446.70
14/08/2025	12:42:52.243	1		447.05
			1	447.05
			1	447.05
14/08/2025	12:42:38.437	4		447.05
			4	447.05
			4	447.05
14/08/2025	12:42:16.174	1		446.75
			1	446.75
			1	446.75
14/08/2025	12:41:33.117	10		446.80
			10	446.80
			10	446.80
14/08/2025	12:41:09.861	20		447.05
			20	447.05
			20	447.05
14/08/2025	12:39:32.084	2		446.95
			2	446.95
			2	446.95
14/08/2025	12:38:32.466	5		446.95
			5	446.95
			5	446.95
14/08/2025	12:36:36.488	2		447.00
			2	447.00
			2	447.00
14/08/2025	12:36:00.645	6		447.00
			6	447.00
			6	447.00
14/08/2025	12:35:25.772	30		446.80
			30	446.80
			30	446.80
14/08/2025	12:33:51.066	54		446.85
			54	446.85
			54	446.85
14/08/2025	12:33:08.108	11		446.85
			11	446.85
			11	446.85
14/08/2025	12:32:13.683	2		446.60
			2	446.60
			2	446.60
14/08/2025	12:32:10.183	4		446.95
			4	446.95
			4	446.95
14/08/2025	12:31:27.396	2		446.95
			2	446.95
			2	446.95
14/08/2025	12:27:58.388	29		446.70
			29	446.70
			29	446.70
14/08/2025	12:27:24.881	10		447.00
			10	447.00
			10	447.00
14/08/2025	12:25:35.140	1		447.25
			1	447.25
			1	447.25
14/08/2025	12:25:21.307	2		447.00
			2	447.00
			2	447.00
14/08/2025	12:22:28.035	6		447.30
			6	447.30
			6	447.30
14/08/2025	12:20:27.317	10		447.45
			10	447.45
			10	447.45
14/08/2025	12:20:24.227	1		447.25
			1	447.25
			1	447.25
14/08/2025	12:19:46.277	1		447.45
			1	447.45
			1	447.45
14/08/2025	12:18:14.682	5		447.25
			5	447.25
			5	447.25
14/08/2025	12:16:32.844	11		447.20
			11	447.20
			11	447.20
14/08/2025	12:14:37.884	50		447.25
			50	447.25
			5	447.25
			45	447.25
14/08/2025	12:14:26.792	300		447.30
			300	447.30
			300	447.30
14/08/2025	12:12:03.344	10		447.40
			10	447.40
			10	447.40
14/08/2025	12:11:53.366	3		447.40
			3	447.40
			3	447.40
14/08/2025	12:07:29.462	2		447.45
			2	447.45
			2	447.45
14/08/2025	12:06:29.293	3		447.65
			3	447.65
			3	447.65
14/08/2025	12:05:01.325	30		447.60
			30	447.60
			30	447.60
14/08/2025	12:04:57.730	22		447.70
			22	447.70
			22	447.70
14/08/2025	12:04:35.580	2		447.60
			2	447.60
			2	447.60
14/08/2025	12:01:07.576	223		447.80
			223	447.80
			223	447.80
14/08/2025	12:00:29.393	92		447.70
			92	447.70
			92	447.70
14/08/2025	12:00:24.634	10		447.60
			10	447.60
			10	447.60
14/08/2025	12:00:10.276	3		447.60
			3	447.60
			3	447.60
14/08/2025	12:00:03.640	2		447.80
			2	447.80
			2	447.80
14/08/2025	11:59:42.078	11		447.70
			11	447.70
			11	447.70
14/08/2025	11:59:06.488	3		447.70
			3	447.70
			3	447.70
14/08/2025	11:57:51.120	4		447.60
			4	447.60
			4	447.60
14/08/2025	11:54:52.272	4		447.65
			4	447.65
			4	447.65
14/08/2025	11:54:22.898	7		447.65
			7	447.65
			7	447.65
14/08/2025	11:53:53.381	17		447.65
			17	447.65
			17	447.65
14/08/2025	11:53:36.913	80		447.65
			80	447.65
			80	447.65
14/08/2025	11:53:15.761	2		447.30
			2	447.30
			2	447.30
14/08/2025	11:53:05.608	1		447.60
			1	447.60
			1	447.60
14/08/2025	11:52:43.105	8		447.55
			8	447.55
			8	447.55
14/08/2025	11:50:55.893	1		447.60
			1	447.60
			1	447.60
14/08/2025	11:50:38.091	1		447.60
			1	447.60
			1	447.60
14/08/2025	11:50:08.710	1		447.25
			1	447.25
			1	447.25
14/08/2025	11:49:19.510	11		447.60
			11	447.60
			11	447.60
14/08/2025	11:47:24.048	40		447.40
			40	447.40
			40	447.40
14/08/2025	11:46:30.184	3		447.65
			3	447.65
			3	447.65
14/08/2025	11:46:29.441	11		447.65
			11	447.65
			11	447.65
14/08/2025	11:46:21.552	5		447.65
			5	447.65
			5	447.65
14/08/2025	11:43:44.526	1		447.35
			1	447.35
			1	447.35
14/08/2025	11:43:20.231	1		447.75
			1	447.75
			1	447.75
14/08/2025	11:43:16.965	3		447.75
			3	447.75
			3	447.75
14/08/2025	11:41:20.552	50		447.70
			25	447.70
			25	447.70
			50	447.70
14/08/2025	11:41:00.264	10		447.70
			10	447.70
			10	447.70
14/08/2025	11:39:23.062	2		447.25
			2	447.25
			2	447.25
14/08/2025	11:38:18.981	3		447.20
			3	447.20
			3	447.20
14/08/2025	11:37:29.353	1		447.20
			1	447.20
			1	447.20
14/08/2025	11:36:01.127	5		447.40
			5	447.40
			5	447.40
14/08/2025	11:35:53.010	2		447.05
			2	447.05
			2	447.05
14/08/2025	11:33:40.922	14		447.05
			14	447.05
			14	447.05
14/08/2025	11:33:12.417	10		447.40
			10	447.40
			10	447.40
14/08/2025	11:30:53.074	5		447.30
			5	447.30
			5	447.30
14/08/2025	11:29:17.227	2		447.10
			2	447.10
			2	447.10
14/08/2025	11:28:19.692	300		446.85
			300	446.85
			300	446.85
14/08/2025	11:28:19.592	97		446.85
			97	446.85
			97	446.85
14/08/2025	11:28:12.974	1		446.85
			1	446.85
			1	446.85
14/08/2025	11:27:41.587	15		446.90
			15	446.90
			15	446.90
14/08/2025	11:26:30.826	20		447.20
			20	447.20
			20	447.20
14/08/2025	11:26:24.890	10		447.00
			10	447.00
			10	447.00
14/08/2025	11:25:25.861	100		447.05
			100	447.05
			100	447.05
14/08/2025	11:24:17.501	110		446.95
			110	446.95
			108	446.95
			2	446.95
14/08/2025	11:23:35.175	1		447.25
			1	447.25
			1	447.25
14/08/2025	11:23:02.162	1		447.25
			1	447.25
			1	447.25
14/08/2025	11:22:30.525	5		447.20
			5	447.20
			5	447.20
14/08/2025	11:19:47.387	1		447.05
			1	447.05
			1	447.05
14/08/2025	11:19:16.161	20		447.20
			20	447.20
			20	447.20
14/08/2025	11:17:37.990	5		447.05
			5	447.05
			5	447.05
14/08/2025	11:16:53.056	2		447.05
			2	447.05
			2	447.05
14/08/2025	11:16:32.906	3		447.15
			3	447.15
			3	447.15
14/08/2025	11:16:01.328	22		447.20
			22	447.20
			22	447.20
14/08/2025	11:15:37.029	1		447.05
			1	447.05
			1	447.05
14/08/2025	11:15:11.022	19		447.05
			19	447.05
			19	447.05
14/08/2025	11:15:10.351	5		447.20
			5	447.20
			5	447.20
14/08/2025	11:13:04.342	17		447.15
			17	447.15
			17	447.15
14/08/2025	11:11:25.678	300		447.20
			300	447.20
			300	447.20
14/08/2025	11:11:09.921	75		447.20
			75	447.20
			75	447.20
14/08/2025	11:10:56.412	43		447.20
			43	447.20
			43	447.20
14/08/2025	11:09:36.160	10		447.20
			10	447.20
			10	447.20
14/08/2025	11:06:36.169	53		447.30
			53	447.30
			53	447.30
14/08/2025	11:06:33.597	5		447.30
			5	447.30
			5	447.30
14/08/2025	11:04:39.372	3		447.10
			3	447.10
			3	447.10
14/08/2025	11:04:11.488	1		447.40
			1	447.40
			1	447.40
14/08/2025	11:02:20.065	8		447.50
			8	447.50
			8	447.50
14/08/2025	11:01:48.512	11		447.60
			11	447.60
			11	447.60
14/08/2025	11:01:43.596	300		447.50
			300	447.50
			300	447.50
14/08/2025	11:01:30.782	30		447.70
			30	447.70
			30	447.70
14/08/2025	11:00:36.097	1		447.55
			1	447.55
			1	447.55
14/08/2025	11:00:30.057	15		447.70
			15	447.70
			15	447.70
14/08/2025	10:58:34.514	100		447.65
			100	447.65
			100	447.65
14/08/2025	10:58:15.666	300		447.50
			300	447.50
			300	447.50
14/08/2025	10:56:51.116	3		447.60
			3	447.60
			3	447.60
14/08/2025	10:56:25.993	17		447.35
			17	447.35
			17	447.35
14/08/2025	10:54:41.807	1		447.40
			1	447.40
			1	447.40
14/08/2025	10:54:39.137	2		447.15
			2	447.15
			2	447.15
14/08/2025	10:52:25.296	5		447.35
			5	447.35
			5	447.35
14/08/2025	10:51:40.927	2		447.10
			2	447.10
			2	447.10
14/08/2025	10:49:27.962	3		447.20
			3	447.20
			3	447.20
14/08/2025	10:49:13.234	200		447.25
			200	447.25
			15	447.25
			185	447.25
14/08/2025	10:48:16.019	22		447.15
			22	447.15
			22	447.15
14/08/2025	10:48:14.435	22		447.15
			22	447.15
			22	447.15
14/08/2025	10:47:49.989	13		447.15
			13	447.15
			13	447.15
14/08/2025	10:47:20.958	1		446.95
			1	446.95
			1	446.95
14/08/2025	10:45:24.495	3		447.10
			3	447.10
			3	447.10
14/08/2025	10:45:09.938	6		447.30
			6	447.30
			6	447.30
14/08/2025	10:44:28.656	6		447.30
			6	447.30
			6	447.30
14/08/2025	10:44:11.280	4		447.10
			4	447.10
			4	447.10
14/08/2025	10:43:54.602	3		447.30
			3	447.30
			3	447.30
14/08/2025	10:42:20.914	10		447.10
			10	447.10
			10	447.10
14/08/2025	10:41:09.751	5		447.05
			5	447.05
			5	447.05
14/08/2025	10:40:42.468	108		447.10
			108	447.10
			108	447.10
14/08/2025	10:40:16.647	35		447.05
			35	447.05
			35	447.05
14/08/2025	10:39:42.026	1		446.75
			1	446.75
			1	446.75
14/08/2025	10:39:17.329	15		447.00
			15	447.00
			15	447.00
14/08/2025	10:39:16.884	10		446.75
			10	446.75
			10	446.75
14/08/2025	10:38:41.961	13		447.05
			13	447.05
			13	447.05
14/08/2025	10:37:30.294	5		446.85
			5	446.85
			5	446.85
14/08/2025	10:37:29.383	130		446.60
			130	446.60
			130	446.60
14/08/2025	10:37:12.966	5		446.80
			5	446.80
			5	446.80
14/08/2025	10:36:36.596	15		446.65
			15	446.65
			15	446.65
14/08/2025	10:34:39.161	3		446.80
			3	446.80
			3	446.80
14/08/2025	10:33:25.027	2		446.45
			2	446.45
			2	446.45
14/08/2025	10:32:35.148	1		446.45
			1	446.45
			1	446.45
14/08/2025	10:32:18.797	1		446.75
			1	446.75
			1	446.75
14/08/2025	10:32:18.032	1		446.50
			1	446.50
			1	446.50

Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 644.50
Ask: 1 645.50
Volume: 27 027
+2.59%

Top 5 Turnover

Realtime Quotes
Last Update:
14/08/2025 @ 15:49:50

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice